Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $9.88 | $9.88 | 39,500 | — | — |
| 1986-12-30 | $10.25 | $10.25 | 14,300 | — | — |
| 1986-12-29 | $10.25 | $10.25 | 21,300 | — | — |
| 1986-12-26 | $10.63 | $10.62 | 4,200 | — | — |
| 1986-12-24 | $10.63 | $10.62 | 2,200 | — | — |
| 1986-12-23 | $10.63 | $10.62 | 9,000 | — | — |
| 1986-12-22 | $10.75 | $10.75 | 5,400 | — | — |
| 1986-12-19 | $10.38 | $10.37 | 11,200 | — | — |
| 1986-12-18 | $10.38 | $10.37 | 8,900 | — | — |
| 1986-12-17 | $10.75 | $10.75 | 29,400 | — | — |
| 1986-12-16 | $11.13 | $11.12 | 7,600 | — | — |
| 1986-12-15 | $11.00 | $11.00 | 13,800 | — | — |
| 1986-12-12 | $11.13 | $11.12 | 9,000 | — | — |
| 1986-12-11 | $11.00 | $11.00 | 14,800 | — | — |
| 1986-12-10 | $11.25 | $11.25 | 22,200 | — | — |
| 1986-12-09 | $11.25 | $11.25 | 13,900 | — | — |
| 1986-12-08 | $11.13 | $11.12 | 15,100 | — | — |
| 1986-12-05 | $11.13 | $11.12 | 14,200 | — | — |
| 1986-12-04 | $11.00 | $11.00 | 16,600 | — | — |
| 1986-12-03 | $11.00 | $11.00 | 6,300 | — | — |
| 1986-12-02 | $11.13 | $11.12 | 19,600 | — | — |
| 1986-12-01 | $11.00 | $11.00 | 8,700 | — | — |
| 1986-11-28 | $11.13 | $11.12 | 9,200 | — | — |
| 1986-11-26 | $11.25 | $11.25 | 8,100 | — | — |
| 1986-11-25 | $11.13 | $11.12 | 5,900 | — | — |
| 1986-11-24 | $11.50 | $11.50 | 4,600 | — | — |
| 1986-11-21 | $11.25 | $11.25 | 65,100 | — | — |
| 1986-11-20 | $11.25 | $11.25 | 2,900 | — | — |
| 1986-11-19 | $11.25 | $11.25 | 7,600 | — | — |
| 1986-11-18 | $11.38 | $11.37 | 5,100 | — | — |
| 1986-11-17 | $11.38 | $11.37 | 1,200 | — | — |
| 1986-11-14 | $11.38 | $11.37 | 3,400 | — | — |
| 1986-11-13 | $11.63 | $11.62 | 7,700 | — | — |
| 1986-11-12 | $11.63 | $11.62 | 27,400 | — | — |
| 1986-11-11 | $11.63 | $11.62 | 5,800 | — | — |
| 1986-11-10 | $11.50 | $11.50 | 29,400 | — | — |
| 1986-11-07 | $11.50 | $11.50 | 10,200 | — | — |
| 1986-11-06 | $11.25 | $11.25 | 19,200 | — | — |
| 1986-11-05 | $11.50 | $11.50 | 7,800 | — | — |
| 1986-11-04 | $10.88 | $10.87 | 24,400 | — | — |
| 1986-11-03 | $10.80 | $10.80 | 4,250 | — | — |
| 1986-10-31 | $10.60 | $10.60 | 8,625 | — | — |
| 1986-10-30 | $10.60 | $10.60 | 25,250 | — | — |
| 1986-10-29 | $10.40 | $10.40 | 15,875 | — | — |
| 1986-10-28 | $10.00 | $10.00 | 23,125 | — | — |
| 1986-10-27 | $11.00 | $11.00 | 13,500 | — | — |
| 1986-10-24 | $10.80 | $10.80 | 25,000 | — | — |
| 1986-10-23 | $10.70 | $10.70 | 81,875 | — | — |
| 1986-10-22 | $10.80 | $10.80 | 1,250 | — | — |
| 1986-10-21 | $10.80 | $10.80 | 5,750 | — | — |
| 1986-10-20 | $10.70 | $10.70 | 72,375 | — | — |
| 1986-10-17 | $10.70 | $10.70 | 2,000 | — | — |
| 1986-10-16 | $10.80 | $10.80 | 3,125 | — | — |
| 1986-10-15 | $10.60 | $10.60 | 7,500 | — | — |
| 1986-10-14 | $11.00 | $11.00 | 375 | — | — |
| 1986-10-13 | $11.00 | $11.00 | 625 | — | — |
| 1986-10-10 | $10.60 | $10.60 | 500 | — | — |
| 1986-10-09 | $11.00 | $11.00 | 625 | — | — |
| 1986-10-08 | $11.00 | $11.00 | 4,000 | — | — |
| 1986-10-07 | $11.00 | $11.00 | 9,500 | — | — |
| 1986-10-06 | $10.80 | $10.80 | 7,125 | — | — |
| 1986-10-03 | $10.80 | $10.80 | 9,500 | — | — |
| 1986-10-02 | $11.00 | $11.00 | 27,875 | — | — |
| 1986-10-01 | $10.80 | $10.80 | 26,000 | — | — |
| 1986-09-30 | $11.10 | $11.10 | 13,875 | — | — |
| 1986-09-29 | $11.20 | $11.20 | 12,125 | — | — |
| 1986-09-26 | $11.20 | $11.20 | 625 | — | — |
| 1986-09-25 | $11.20 | $11.20 | 11,750 | — | — |
| 1986-09-24 | $11.40 | $11.40 | 0 | — | — |
| 1986-09-23 | $11.40 | $11.40 | 8,250 | — | — |
| 1986-09-22 | $11.40 | $11.40 | 15,375 | — | — |
| 1986-09-19 | $11.20 | $11.20 | 14,625 | — | — |
| 1986-09-18 | $11.20 | $11.20 | 2,750 | — | — |
| 1986-09-17 | $11.10 | $11.10 | 27,750 | — | — |
| 1986-09-16 | $11.20 | $11.20 | 19,750 | — | — |
| 1986-09-15 | $11.40 | $11.40 | 11,625 | — | — |
| 1986-09-12 | $11.80 | $11.80 | 4,125 | — | — |
| 1986-09-11 | $12.00 | $12.00 | 18,375 | — | — |
| 1986-09-10 | $12.60 | $12.60 | 30,875 | — | — |
| 1986-09-09 | $13.00 | $13.00 | 4,250 | — | — |
| 1986-09-08 | $12.80 | $12.80 | 5,500 | — | — |
| 1986-09-05 | $13.00 | $13.00 | 32,375 | — | — |
| 1986-09-04 | $13.00 | $13.00 | 9,875 | — | — |
| 1986-09-03 | $13.20 | $13.20 | 6,375 | — | — |
| 1986-09-02 | $13.00 | $13.00 | 6,875 | — | — |
| 1986-08-29 | $13.00 | $13.00 | 4,250 | — | — |
| 1986-08-28 | $13.00 | $13.00 | 17,250 | — | — |
| 1986-08-27 | $13.60 | $13.60 | 1,750 | — | — |
| 1986-08-26 | $13.60 | $13.60 | 7,500 | — | — |
| 1986-08-25 | $14.00 | $14.00 | 4,000 | — | — |
| 1986-08-22 | $13.80 | $13.80 | 0 | — | — |
| 1986-08-21 | $13.80 | $13.80 | 21,250 | — | — |
| 1986-08-20 | $13.70 | $13.70 | 2,250 | — | — |
| 1986-08-19 | $13.60 | $13.60 | 28,875 | — | — |
| 1986-08-18 | $13.80 | $13.80 | 3,125 | — | — |
| 1986-08-15 | $14.20 | $14.20 | 1,500 | — | — |
| 1986-08-14 | $13.80 | $13.80 | 4,500 | — | — |
| 1986-08-13 | $13.80 | $13.80 | 6,250 | — | — |
| 1986-08-12 | $13.60 | $13.60 | 8,375 | — | — |
| 1986-08-11 | $13.80 | $13.80 | 1,000 | — | — |
| 1986-08-08 | $13.40 | $13.40 | 6,500 | — | — |
| 1986-08-07 | $13.80 | $13.80 | 1,000 | — | — |
| 1986-08-06 | $13.80 | $13.80 | 4,625 | — | — |
| 1986-08-05 | $13.40 | $13.40 | 16,500 | — | — |
| 1986-08-04 | $13.60 | $13.60 | 21,000 | — | — |
| 1986-08-01 | $13.80 | $13.80 | 4,875 | — | — |
| 1986-07-31 | $14.00 | $14.00 | 17,875 | — | — |
| 1986-07-30 | $13.80 | $13.80 | 16,750 | — | — |
| 1986-07-29 | $14.20 | $14.20 | 22,125 | — | — |
| 1986-07-28 | $14.20 | $14.20 | 9,875 | — | — |
| 1986-07-25 | $14.80 | $14.80 | 3,875 | — | — |
| 1986-07-24 | $14.60 | $14.60 | 5,625 | — | — |
| 1986-07-23 | $14.60 | $14.60 | 2,125 | — | — |
| 1986-07-22 | $14.60 | $14.60 | 28,000 | — | — |
| 1986-07-21 | $14.40 | $14.40 | 28,375 | — | — |
| 1986-07-18 | $13.60 | $13.60 | 5,875 | — | — |
| 1986-07-17 | $13.60 | $13.60 | 35,125 | — | — |
| 1986-07-16 | $13.40 | $13.40 | 4,500 | — | — |
| 1986-07-15 | $13.40 | $13.40 | 23,750 | — | — |
| 1986-07-14 | $14.00 | $14.00 | 5,500 | — | — |
| 1986-07-11 | $14.40 | $14.40 | 1,875 | — | — |
| 1986-07-10 | $14.60 | $14.60 | 6,625 | — | — |
| 1986-07-09 | $14.40 | $14.40 | 7,625 | — | — |
| 1986-07-08 | $14.40 | $14.40 | 17,000 | — | — |
| 1986-07-07 | $15.00 | $15.00 | 5,250 | — | — |
| 1986-07-03 | $15.60 | $15.60 | 8,250 | — | — |
| 1986-07-02 | $15.00 | $15.00 | 5,625 | — | — |
| 1986-07-01 | $15.00 | $15.00 | 14,250 | — | — |
| 1986-06-30 | $14.40 | $14.40 | 9,375 | — | — |
| 1986-06-27 | $15.40 | $15.40 | 4,125 | — | — |
| 1986-06-26 | $15.80 | $15.80 | 9,750 | — | — |
| 1986-06-25 | $15.40 | $15.40 | 12,125 | — | — |
| 1986-06-24 | $15.40 | $15.40 | 12,375 | — | — |
| 1986-06-23 | $15.20 | $15.20 | 8,250 | — | — |
| 1986-06-20 | $15.00 | $15.00 | 581,500 | — | — |
| 1986-06-19 | $14.80 | $14.80 | 19,125 | — | — |
| 1986-06-18 | $15.00 | $15.00 | 52,125 | — | — |
| 1986-06-17 | $15.40 | $15.40 | 1,500 | — | — |
| 1986-06-16 | $15.40 | $15.40 | 23,875 | — | — |
| 1986-06-13 | $14.40 | $14.40 | 250 | — | — |
| 1986-06-12 | $14.40 | $14.40 | 5,750 | — | — |
| 1986-06-11 | $14.80 | $14.80 | 9,625 | — | — |
| 1986-06-10 | $14.40 | $14.40 | 7,250 | — | — |
| 1986-06-09 | $14.60 | $14.60 | 38,875 | — | — |
| 1986-06-06 | $14.00 | $14.00 | 9,875 | — | — |
| 1986-06-05 | $14.20 | $14.20 | 15,375 | — | — |
| 1986-06-04 | $14.20 | $14.20 | 4,375 | — | — |
| 1986-06-03 | $14.20 | $14.20 | 29,625 | — | — |
| 1986-06-02 | $14.40 | $14.40 | 28,000 | — | — |
| 1986-05-30 | $14.00 | $14.00 | 8,375 | — | — |
| 1986-05-29 | $13.60 | $13.60 | 4,500 | — | — |
| 1986-05-28 | $13.00 | $13.00 | 6,625 | — | — |
| 1986-05-27 | $13.00 | $13.00 | 13,500 | — | — |
| 1986-05-23 | $12.80 | $12.80 | 1,750 | — | — |
| 1986-05-22 | $13.20 | $13.20 | 40,000 | — | — |
| 1986-05-21 | $12.80 | $12.80 | 10,000 | — | — |
| 1986-05-20 | $13.20 | $13.20 | 250 | — | — |
| 1986-05-19 | $12.80 | $12.80 | 4,125 | — | — |
| 1986-05-16 | $12.80 | $12.80 | 500 | — | — |
| 1986-05-15 | $13.20 | $13.20 | 6,625 | — | — |
| 1986-05-14 | $13.20 | $13.20 | 375 | — | — |
| 1986-05-13 | $12.80 | $12.80 | 2,750 | — | — |
| 1986-05-12 | $13.20 | $13.20 | 0 | — | — |
| 1986-05-09 | $13.20 | $13.20 | 375 | — | — |
| 1986-05-08 | $12.80 | $12.80 | 6,125 | — | — |
| 1986-05-07 | $13.20 | $13.20 | 4,750 | — | — |
| 1986-05-06 | $13.60 | $13.60 | 3,000 | — | — |
| 1986-05-05 | $13.60 | $13.60 | 6,625 | — | — |
| 1986-05-02 | $13.00 | $13.00 | 1,250 | — | — |
| 1986-05-01 | $13.00 | $13.00 | 28,375 | — | — |
| 1986-04-30 | $13.60 | $13.60 | 6,500 | — | — |
| 1986-04-29 | $13.60 | $13.60 | 11,250 | — | — |
| 1986-04-28 | $14.00 | $14.00 | 3,875 | — | — |
| 1986-04-25 | $13.80 | $13.80 | 14,500 | — | — |
| 1986-04-24 | $13.40 | $13.40 | 3,875 | — | — |
| 1986-04-23 | $13.40 | $13.40 | 10,500 | — | — |
| 1986-04-22 | $13.80 | $13.80 | 375 | — | — |
| 1986-04-21 | $13.60 | $13.60 | 16,875 | — | — |
| 1986-04-18 | $13.80 | $13.80 | 4,625 | — | — |
| 1986-04-17 | $13.40 | $13.40 | 4,125 | — | — |
| 1986-04-16 | $13.60 | $13.60 | 20,750 | — | — |
| 1986-04-15 | $13.20 | $13.20 | 15,000 | — | — |
| 1986-04-14 | $13.40 | $13.40 | 9,500 | — | — |
| 1986-04-11 | $13.20 | $13.20 | 5,250 | — | — |
| 1986-04-10 | $13.20 | $13.20 | 2,625 | — | — |
| 1986-04-09 | $13.40 | $13.40 | 22,875 | — | — |
| 1986-04-08 | $14.00 | $14.00 | 28,000 | — | — |
| 1986-04-07 | $13.80 | $13.80 | 1,750 | — | — |
| 1986-04-04 | $13.80 | $13.80 | 37,875 | — | — |
| 1986-04-03 | $14.20 | $14.20 | 5,625 | — | — |
| 1986-04-02 | $14.60 | $14.60 | 31,625 | — | — |
| 1986-04-01 | $14.60 | $14.60 | 14,375 | — | — |
| 1986-03-31 | $14.40 | $14.40 | 15,875 | — | — |
| 1986-03-27 | $14.00 | $14.00 | 13,875 | — | — |
| 1986-03-26 | $13.60 | $13.60 | 3,750 | — | — |
| 1986-03-25 | $13.20 | $13.20 | 22,000 | — | — |
| 1986-03-24 | $12.80 | $12.80 | 28,125 | — | — |
| 1986-03-21 | $12.80 | $12.80 | 228,250 | — | — |
| 1986-03-20 | $12.80 | $12.80 | 11,875 | — | — |
| 1986-03-19 | $12.80 | $12.80 | 52,875 | — | — |
| 1986-03-18 | $12.80 | $12.80 | 61,250 | — | — |
| 1986-03-17 | $12.00 | $12.00 | 24,500 | — | — |
| 1986-03-14 | $11.60 | $11.60 | 8,125 | — | — |
| 1986-03-13 | $11.40 | $11.40 | 10,750 | — | — |
| 1986-03-12 | $11.50 | $11.50 | 14,375 | — | — |
| 1986-03-11 | $11.60 | $11.60 | 1,750 | — | — |
| 1986-03-10 | $11.40 | $11.40 | 18,875 | — | — |
| 1986-03-07 | $11.50 | $11.50 | 5,875 | — | — |
| 1986-03-06 | $11.60 | $11.60 | 35,375 | — | — |
| 1986-03-05 | $11.40 | $11.40 | 20,500 | — | — |
| 1986-03-04 | $12.40 | $12.40 | 39,000 | — | — |
| 1986-03-03 | $11.40 | $11.40 | 39,000 | — | — |
| 1986-02-28 | $11.20 | $11.20 | 25,375 | — | — |
| 1986-02-27 | $11.20 | $11.20 | 30,875 | — | — |
| 1986-02-26 | $11.40 | $11.40 | 4,250 | — | — |
| 1986-02-25 | $11.40 | $11.40 | 12,750 | — | — |
| 1986-02-24 | $11.20 | $11.20 | 9,250 | — | — |
| 1986-02-21 | $11.20 | $11.20 | 1,000 | — | — |
| 1986-02-20 | $11.60 | $11.60 | 1,625 | — | — |
| 1986-02-19 | $11.60 | $11.60 | 7,000 | — | — |
| 1986-02-18 | $11.60 | $11.60 | 6,125 | — | — |
| 1986-02-14 | $12.00 | $12.00 | 9,500 | — | — |
| 1986-02-13 | $12.00 | $12.00 | 5,875 | — | — |
| 1986-02-12 | $11.40 | $11.40 | 8,250 | — | — |
| 1986-02-11 | $11.40 | $11.40 | 8,500 | — | — |
| 1986-02-10 | $11.60 | $11.60 | 19,000 | — | — |
| 1986-02-07 | $10.80 | $10.80 | 4,125 | — | — |
| 1986-02-06 | $10.60 | $10.60 | 11,500 | — | — |
| 1986-02-05 | $10.40 | $10.40 | 5,000 | — | — |
| 1986-02-04 | $10.30 | $10.30 | 12,250 | — | — |
| 1986-02-03 | $10.40 | $10.40 | 3,875 | — | — |
| 1986-01-31 | $10.80 | $10.80 | 3,000 | — | — |
| 1986-01-30 | $10.60 | $10.60 | 13,500 | — | — |
| 1986-01-29 | $10.80 | $10.80 | 4,125 | — | — |
| 1986-01-28 | $11.00 | $11.00 | 2,875 | — | — |
| 1986-01-27 | $10.60 | $10.60 | 500 | — | — |
| 1986-01-24 | $10.80 | $10.80 | 34,125 | — | — |
| 1986-01-23 | $10.40 | $10.40 | 4,500 | — | — |
| 1986-01-22 | $10.40 | $10.40 | 8,000 | — | — |
| 1986-01-21 | $10.60 | $10.60 | 16,750 | — | — |
| 1986-01-20 | $11.00 | $11.00 | 5,500 | — | — |
| 1986-01-17 | $11.00 | $11.00 | 0 | — | — |
| 1986-01-16 | $11.00 | $11.00 | 6,375 | — | — |
| 1986-01-15 | $11.20 | $11.20 | 2,625 | — | — |
| 1986-01-14 | $11.40 | $11.40 | 7,250 | — | — |
| 1986-01-13 | $10.80 | $10.80 | 4,125 | — | — |
| 1986-01-10 | $10.60 | $10.60 | 34,875 | — | — |
| 1986-01-09 | $11.20 | $11.20 | 13,125 | — | — |
| 1986-01-08 | $11.40 | $11.40 | 23,500 | — | — |
| 1986-01-07 | $11.50 | $11.50 | 13,625 | — | — |
| 1986-01-06 | $11.60 | $11.60 | 6,000 | — | — |
| 1986-01-03 | $11.80 | $11.80 | 7,750 | — | — |
| 1986-01-02 | $11.60 | $11.60 | 12,125 | — | — |